NYSE - Delayed Quote USD

Cullen/Frost Bankers, Inc. (CFR-PB)

17.20
-0.08
(-0.46%)
At close: May 9 at 3:59:08 PM EDT
17.20
+0.04
+(0.23%)
After hours: May 9 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.2917.3517.1017.2017.204,007
May 8, 202517.3417.3417.2117.2817.283,326
May 7, 202517.2517.3217.0417.2517.258,246
May 6, 202516.9317.1816.8517.1517.158,301
May 5, 202516.9716.9716.8916.9616.967,875
May 2, 202516.9317.0416.7916.9816.9822,216
May 1, 202517.0317.1216.8116.8516.855,515
Apr 30, 202516.9516.9516.7916.7916.793,314
Apr 29, 202517.0217.1216.9516.9516.958,376
Apr 28, 202517.0117.0916.9616.9616.9610,351
Apr 25, 202516.9817.0216.9017.0117.018,492
Apr 24, 202516.9217.0016.8416.9016.904,449
Apr 23, 202516.8917.0016.7616.8216.824,386
Apr 22, 202516.5416.7216.5416.6516.6528,400
Apr 21, 202516.5316.5716.3616.5016.5012,248
Apr 17, 202516.7416.7916.4816.4816.4854,289
Apr 16, 202516.5916.8516.5016.5916.5931,484
Apr 15, 202516.4416.6416.4416.5916.5924,849
Apr 14, 202516.5116.6816.3816.3816.3813,637
Apr 11, 202516.5516.6016.3416.4516.4529,290
Apr 10, 202516.8117.2616.4016.6016.6013,949
Apr 9, 202516.7217.2116.6017.0317.0310,579
Apr 8, 202516.9616.9816.8016.8816.889,247
Apr 7, 202516.9917.5016.7516.8116.819,617
Apr 4, 202517.2017.2416.9317.2317.2314,303
Apr 3, 202517.4217.4317.1917.2917.2920,418
Apr 2, 202517.6417.6417.5517.5517.555,801
Apr 1, 202517.7317.7917.6417.6517.653,456
Mar 31, 202517.6517.6517.5217.6317.639,498
Mar 28, 202517.7017.7517.5717.6917.696,749
Mar 27, 202517.5917.7017.5517.7017.703,669
Mar 26, 202517.8817.8817.6317.7217.725,735
Mar 25, 202517.9317.9317.8017.8717.875,136
Mar 24, 202518.0518.0517.8317.8317.839,122
Mar 21, 202517.9418.0117.8417.9417.946,795
Mar 20, 202518.0518.0517.8817.9317.934,626
Mar 19, 202517.9318.0317.9117.9517.957,472
Mar 18, 202517.9418.0017.9017.9217.926,748
Mar 17, 202518.0418.1317.9118.0918.097,603
Mar 14, 202517.8818.0317.7717.9717.9714,893
Mar 13, 202517.9317.9817.7617.8917.897,258
Mar 12, 202518.0118.0517.7917.8117.8124,827
Mar 11, 202518.1318.1317.9017.9017.9020,743
Mar 10, 202518.1418.1418.0618.0818.087,456
Mar 7, 202518.2418.2418.0118.1518.159,938
Mar 6, 202518.0918.1717.9918.1718.177,924
Mar 5, 202518.0518.1317.9818.1318.138,631
Mar 4, 202518.0918.0917.9518.0018.008,223
Mar 3, 202518.0518.1518.0518.1018.1019,097
Feb 28, 2025 0.278125 Dividend
Feb 28, 202518.2418.2417.9518.0118.018,288
Feb 27, 202518.4818.4818.3518.3518.076,901
Feb 26, 202518.5118.5518.3518.4818.208,639
Feb 25, 202518.4818.4918.3418.3818.109,524
Feb 24, 202518.3118.4018.3118.3418.064,582
Feb 21, 202518.5818.5818.2818.3318.058,830
Feb 20, 202518.4618.5218.4218.4518.178,248
Feb 19, 202518.4418.5718.4318.4318.152,920
Feb 18, 202518.5018.6018.4218.6018.324,474
Feb 14, 202518.5518.6018.4918.6018.329,062
Feb 13, 202518.4418.5018.3818.3818.105,347
Feb 12, 202518.1518.3618.1518.3418.0614,581
Feb 11, 202518.2918.4518.2918.4518.174,170
Feb 10, 202518.4418.4818.3618.4518.179,711
Feb 7, 202518.3618.4418.2618.3518.0710,163
Feb 6, 202518.3818.4618.3418.4418.165,895
Feb 5, 202518.3818.5218.3218.4918.2117,482
Feb 4, 202518.2018.3018.1418.2417.968,221
Feb 3, 202518.2518.2818.1718.2117.933,419
Jan 31, 202518.3818.5718.2918.3318.059,055
Jan 30, 202518.5118.5118.3118.3818.105,951
Jan 29, 202518.4518.5818.2818.4118.137,884
Jan 28, 202518.5418.6818.4118.5518.277,987
Jan 27, 202518.4318.6418.2618.6318.3515,960
Jan 24, 202518.2318.4718.1018.3618.0814,200
Jan 23, 202518.0918.3318.0918.3018.0212,011
Jan 22, 202518.3218.4018.2418.3318.057,011
Jan 21, 202518.2118.4618.2118.4418.1621,622
Jan 17, 202518.1618.1617.7618.1417.8766,399
Jan 16, 202517.8218.2017.7518.0717.8027,201
Jan 15, 202517.6917.9617.6917.8917.6213,036
Jan 14, 202517.3317.4417.2517.4417.1813,532
Jan 13, 202517.4117.4117.1717.2817.0215,825
Jan 10, 202517.3917.5117.3017.4117.1517,614
Jan 8, 202517.5917.7217.3617.6617.3941,556
Jan 7, 202517.9017.9817.4817.6217.3537,369
Jan 6, 202518.0818.1217.8717.9617.6919,294
Jan 3, 202517.9918.2817.9618.0917.8230,052
Jan 2, 202517.6217.9417.5017.8817.6132,840
Dec 31, 202417.5617.8117.3617.4117.1591,439
Dec 30, 202417.5417.6117.4717.6117.3419,158
Dec 27, 202417.5517.6417.5017.5417.2714,822
Dec 26, 202417.7317.7317.5117.6117.349,685
Dec 24, 202417.6717.8017.6317.7217.4610,402
Dec 23, 202417.9217.9717.7617.7617.499,649
Dec 20, 202417.8518.0717.8017.8017.5314,294
Dec 19, 202417.9718.1317.5217.8217.5511,292
Dec 18, 202418.1318.2917.9218.0017.7314,432
Dec 17, 202418.1418.1718.0418.1217.8536,363
Dec 16, 202418.3818.5218.0818.1217.8515,375
Dec 13, 202418.5018.5018.3118.3118.0310,903
Dec 12, 202418.5718.6118.3618.5118.2318,872
Dec 11, 202418.7718.7718.5718.5718.298,546
Dec 10, 202418.8018.8418.5818.5818.306,310
Dec 9, 202418.9218.9218.6018.6518.375,823
Dec 6, 202419.0019.0718.7918.7918.5110,212
Dec 5, 202419.0519.0518.8118.8818.598,160
Dec 4, 202418.9319.0318.9018.9818.706,890
Dec 3, 202419.1119.1118.8518.8518.5617,496
Dec 2, 202419.2219.3819.0519.1118.8214,585
Nov 29, 2024 0.278125 Dividend
Nov 29, 202419.3619.5419.3619.4019.111,891
Nov 27, 202419.7319.7319.6019.6419.073,474
Nov 26, 202419.8019.9019.5019.6119.0415,090
Nov 25, 202419.7519.9419.5719.7619.185,803
Nov 22, 202419.5119.6619.5019.5218.955,786
Nov 21, 202419.3419.6419.3419.5418.974,673
Nov 20, 202419.5319.5319.2619.3318.777,881
Nov 19, 202419.5019.8319.4019.5218.964,514
Nov 18, 202419.7619.7619.5419.6919.122,894
Nov 15, 202419.8419.8419.5619.7519.185,660
Nov 14, 202419.8019.9519.5719.7619.185,316
Nov 13, 202419.9519.9919.6119.8019.2210,677
Nov 12, 202420.1720.1719.7719.8219.2414,280
Nov 11, 202420.4220.4220.0120.2519.664,153
Nov 8, 202420.0020.4019.9920.3119.7212,617
Nov 7, 202419.9519.9519.7719.9419.365,751
Nov 6, 202420.0120.1219.7619.7619.193,479
Nov 5, 202419.8220.2119.8220.1619.5725,151
Nov 4, 202419.9520.1419.8219.8919.316,560
Nov 1, 202420.0820.1519.8219.8219.248,956
Oct 31, 202420.3020.3120.0020.3119.726,506
Oct 30, 202420.4120.4220.1020.1019.523,228
Oct 29, 202420.4220.4220.0520.3119.726,930
Oct 28, 202420.4420.4920.2820.4419.858,857
Oct 25, 202420.4720.5320.4020.4319.845,591
Oct 24, 202420.4320.4420.1020.3419.754,722
Oct 23, 202420.5520.5520.1120.2719.689,069
Oct 22, 202420.8520.9020.4320.5819.9817,384
Oct 21, 202421.0021.0020.5720.7220.116,913
Oct 18, 202421.4121.4520.9221.0820.47102,996
Oct 17, 202421.5521.5521.3321.4120.795,144
Oct 16, 202421.4921.5021.3721.4720.856,303
Oct 15, 202421.3621.4321.3121.3520.736,266
Oct 14, 202421.4521.4721.2121.2220.603,269
Oct 11, 202421.3021.3921.2321.3420.722,727
Oct 10, 202421.3921.3921.2221.2320.614,706
Oct 9, 202421.4521.5021.3121.3120.698,708
Oct 8, 202421.3121.4321.3121.4020.7868,860
Oct 7, 202421.7021.7021.3121.3120.693,687
Oct 4, 202421.9221.9921.7421.7421.114,257
Oct 3, 202421.9922.1521.9022.0021.366,764
Oct 2, 202421.8422.0821.7621.9921.3521,795
Oct 1, 202421.7021.9621.6421.7721.1414,601
Sep 30, 202421.6821.7021.5021.7021.078,342
Sep 27, 202421.7321.7421.3521.5420.9110,444
Sep 26, 202421.7921.7921.5121.5820.956,477
Sep 25, 202421.6421.7221.6121.6120.985,121
Sep 24, 202421.7421.8021.4221.5520.9212,139
Sep 23, 202421.8121.8121.5521.5720.943,897
Sep 20, 202421.8221.8221.6621.6721.047,909
Sep 19, 202421.7321.9521.6621.7221.098,439
Sep 18, 202421.6621.7521.5121.6020.973,951
Sep 17, 202421.4921.6321.3021.5320.9010,088
Sep 16, 202421.2721.4921.2721.4320.8111,757
Sep 13, 202421.1621.3921.1521.1520.537,232
Sep 12, 202421.1021.3021.0121.0120.406,586
Sep 11, 202421.0021.2720.8021.0320.428,262
Sep 10, 202420.9620.9620.8020.9320.326,069
Sep 9, 202420.8321.2220.8020.8620.2524,530
Sep 6, 202420.9521.0220.6220.7020.1010,463
Sep 5, 202420.9521.0120.8220.8920.2810,549
Sep 4, 202420.9321.1020.9220.9220.316,131
Sep 3, 202421.0321.0620.8020.8120.206,206
Aug 30, 2024 0.278125 Dividend
Aug 30, 202421.0721.3320.9120.9420.337,280
Aug 29, 202421.3921.5021.3121.3520.4616,474
Aug 28, 202421.3121.4121.1321.2420.3518,446
Aug 27, 202421.0621.5321.0121.2220.3321,772
Aug 26, 202420.9821.1320.8620.9920.1116,872
Aug 23, 202420.6821.0020.6220.8019.9314,249
Aug 22, 202420.4720.7020.4520.5819.7211,414
Aug 21, 202420.3220.5020.2520.3419.498,825
Aug 20, 202420.4020.6120.1520.2019.365,115
Aug 19, 202420.0120.3720.0120.3719.5212,367
Aug 16, 202419.5619.9119.5219.9119.086,935
Aug 15, 202419.3019.5919.2819.5718.753,392
Aug 14, 202419.1019.4219.0919.1918.3928,422
Aug 13, 202418.7719.0618.7719.0618.2611,377
Aug 12, 202418.7818.8718.7018.7717.9912,551
Aug 9, 202418.8218.9218.7618.7818.004,994
Aug 8, 202418.9219.0618.7618.8818.0910,536
Aug 7, 202418.9219.0618.8318.9218.1321,981
Aug 6, 202418.6018.9518.6018.9218.1318,908
Aug 5, 202418.4318.8618.2618.7017.9226,278
Aug 2, 202418.2018.7518.2018.7517.9754,541
Aug 1, 202418.1818.3818.0918.3817.6137,892
Jul 31, 202418.0718.1618.0718.1517.3910,989
Jul 30, 202418.1818.1818.0218.0617.3111,757
Jul 29, 202418.1818.1818.1118.1617.403,602
Jul 26, 202418.1818.1818.1418.1417.386,862
Jul 25, 202418.0918.1717.9118.0817.328,881
Jul 24, 202418.1818.2518.0018.0017.2512,477
Jul 23, 202418.4418.4418.2418.2517.4923,450
Jul 22, 202418.4418.4718.3518.4517.686,745
Jul 19, 202418.3518.3818.3018.3817.619,275
Jul 18, 202418.3118.3718.2418.3417.5820,147
Jul 17, 202418.2918.3018.1918.2517.495,773
Jul 16, 202418.1718.3718.1718.3017.5410,020
Jul 15, 202418.2518.3018.2018.2117.456,315
Jul 12, 202418.1518.3018.0118.2517.4922,022
Jul 11, 202418.0518.1618.0518.1617.4012,007
Jul 10, 202417.8417.9717.8017.9517.2039,501
Jul 9, 202417.9217.9217.7617.8417.1010,663
Jul 8, 202417.9317.9317.8017.9217.1719,012
Jul 5, 202417.9617.9917.8017.9117.164,596
Jul 3, 202417.7517.8917.7517.8717.129,184
Jul 2, 202417.6917.7217.5917.7016.965,760
Jul 1, 202417.5217.6317.4017.5816.8537,671
Jun 28, 202417.7017.7017.2817.4916.76155,684
Jun 27, 202417.9017.9517.6417.6416.9025,647
Jun 26, 202417.9218.0017.8217.8217.0810,594
Jun 25, 202418.0918.1017.9217.9317.1818,506
Jun 24, 202418.2418.2417.9618.0117.2624,282
Jun 21, 202418.1418.2517.9618.1917.4317,538
Jun 20, 202418.1018.1518.1018.1217.3617,124
Jun 18, 202418.0218.1118.0118.1117.356,393
Jun 17, 202418.0518.1117.8118.0217.277,516
Jun 14, 202418.1218.1217.8118.0117.2616,635
Jun 13, 202418.1618.1618.0418.0417.292,793
Jun 12, 202418.0018.1718.0018.0817.337,807
Jun 11, 202417.9118.0217.7717.7917.0521,111
Jun 10, 202418.3318.3317.9718.0417.2916,853
Jun 7, 202418.2518.3018.2518.2717.513,120
Jun 6, 202418.2018.2418.1118.2217.464,340
Jun 5, 202418.3918.3918.2018.2017.441,494
Jun 4, 202418.3618.3918.2518.2517.493,073
Jun 3, 202418.4318.5018.3018.3917.625,489
May 31, 2024 0.278125 Dividend
May 31, 202418.2618.4018.2518.2917.536,802
May 30, 202418.4018.5118.2918.3917.3614,501
May 29, 202418.4018.5618.2018.3117.2810,390
May 28, 202418.6418.6618.4318.4317.404,423
May 24, 202418.6018.6018.3518.5017.468,282
May 23, 202418.9218.9218.3718.4717.437,202
May 22, 202418.8718.8718.7518.7717.712,538
May 21, 202418.9919.0018.7718.7717.718,528
May 20, 202418.9018.9018.8018.8817.824,613
May 17, 202418.7218.8018.6418.8017.745,491
May 16, 202418.9618.9918.7318.7417.695,226
May 15, 202418.8818.9918.7518.8817.824,180
May 14, 202418.9618.9618.7018.7017.656,680
May 13, 202418.6618.9618.6118.9617.893,168
May 10, 202418.8918.8918.4518.6017.558,171

Related Tickers

WBS-PF Webster Financial Corporation
19.20
-0.78%
 
BOH-PA Bank of Hawaii Corporation
15.68
+0.51%
 
TFC-PO Truist Financial Corporation
21.04
+0.30%
 
USB-PQ U.S. Bancorp
15.45
+0.39%
 
TFINP Triumph Financial, Inc.
21.75
+3.47%
 
FCNCO First Citizens BancShares, Inc.
22.53
+0.36%
 
TFC-PR Truist Financial Corporation
19.07
+0.46%
 
FCNCP First Citizens BancShares, Inc.
21.27
+0.76%
 
CCNEP CNB Financial Corporation
24.22
-1.05%
 
MBINL Merchants Bancorp
23.31
-0.21%